Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cel-Sci Corp (NY: CVM )

1.230 -0.040 (-3.15%)
Official Closing Price Updated: 8:00 PM EDT, May 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2018 2.200 2.200 2.100 2.100 118,649 -0.08(-3.67%)
Jan 30, 2018 2.160 2.349 2.150 2.180 402,483 +0.02(+0.93%)
Jan 29, 2018 2.250 2.264 2.150 2.160 175,836 -0.11(-4.85%)
Jan 26, 2018 2.120 2.320 2.120 2.270 230,761 +0.16(+7.58%)
Jan 25, 2018 2.440 2.490 2.100 2.110 773,769 -0.22(-9.44%)
Jan 24, 2018 2.250 2.500 2.230 2.330 448,267 +0.11(+4.95%)
Jan 23, 2018 2.200 2.400 2.180 2.220 264,656 +0.02(+0.91%)
Jan 22, 2018 2.000 2.200 1.980 2.200 263,247 +0.24(+12.24%)
Jan 19, 2018 1.910 2.040 1.890 1.960 126,684 +0.07(+3.70%)
Jan 18, 2018 1.980 2.010 1.870 1.890 107,477 -0.06(-3.08%)
Jan 17, 2018 2.060 2.060 1.940 1.950 140,758 -0.10(-4.87%)
Jan 16, 2018 2.150 2.150 2.030 2.050 216,463 -0.10(-4.65%)
Jan 12, 2018 2.150 2.150 2.150 0 -0.06(-2.71%)
Jan 11, 2018 2.010 2.230 1.950 2.210 587,533 +0.22(+11.06%)
Jan 10, 2018 1.950 2.050 1.933 1.990 207,832 +0.02(+1.02%)
Jan 09, 2018 1.900 1.970 1.870 1.970 143,609 +0.03(+1.55%)
Jan 08, 2018 1.890 1.975 1.870 1.940 319,725 -0.01(-0.51%)
Jan 05, 2018 1.930 1.980 1.880 1.950 284,656 -0.02(-1.02%)
Jan 04, 2018 1.980 2.000 1.900 1.970 269,788 +0.03(+1.55%)
Jan 03, 2018 1.930 2.100 1.901 1.940 1,127,080 +0.08(+4.30%)
Jan 02, 2018 1.880 1.880 1.860 1.860 72,623 -0.03(-1.58%)
Dec 29, 2017 1.890 1.890 1.890 0 +0.04(+2.15%)
Dec 28, 2017 1.880 1.880 1.846 1.850 58,595 -0.01(-0.54%)
Dec 27, 2017 1.880 1.900 1.859 1.860 69,066 -0.03(-1.59%)
Dec 26, 2017 1.870 1.922 1.870 1.890 100,143 +0.00(+0.00%)
Dec 22, 2017 1.810 1.900 1.800 1.890 55,985 +0.10(+5.59%)
Dec 21, 2017 1.850 1.865 1.790 1.790 96,360 -0.07(-3.77%)
Dec 20, 2017 2.070 2.070 1.800 1.860 215,405 -0.14(-7.13%)
Dec 19, 2017 1.970 2.090 1.950 2.003 378,686 +0.04(+1.80%)
Dec 18, 2017 1.850 2.020 1.840 1.968 355,283 +0.13(+6.92%)
Dec 15, 2017 1.850 1.860 1.840 1.840 67,587 -0.02(-1.05%)
Dec 14, 2017 1.860 1.870 1.810 1.860 46,173 +0.02(+1.34%)
Dec 13, 2017 1.790 1.850 1.770 1.835 86,542 +0.06(+3.67%)
Dec 12, 2017 1.920 1.924 1.770 1.770 186,786 -0.13(-6.66%)
Dec 11, 2017 1.790 1.899 1.770 1.896 315,691 +0.09(+5.06%)
Dec 08, 2017 1.750 1.820 1.750 1.805 94,619 +0.04(+2.56%)
Dec 07, 2017 1.790 1.910 1.750 1.760 305,807 -0.03(-1.68%)
Dec 06, 2017 1.770 1.820 1.730 1.790 77,714 +0.01(+0.56%)
Dec 05, 2017 1.794 1.800 1.760 1.780 33,095 -0.04(-2.20%)
Dec 04, 2017 1.850 1.860 1.770 1.820 102,542 -0.03(-1.62%)
Dec 01, 2017 1.850 1.850 1.730 1.850 99,296 +0.00(+0.00%)
Nov 30, 2017 1.840 1.850 1.840 1.850 95,698 +0.00(+0.00%)
Nov 29, 2017 1.860 1.860 1.840 1.850 53,048 +0.01(+0.54%)
Nov 28, 2017 1.860 1.860 1.840 1.840 105,701 -0.03(-1.60%)
Nov 27, 2017 1.860 1.879 1.840 1.870 72,093 -0.01(-0.53%)
Nov 24, 2017 1.850 1.880 1.800 1.880 18,491 +0.04(+2.18%)
Nov 22, 2017 1.800 1.870 1.770 1.840 135,963 +0.07(+3.95%)
Nov 21, 2017 1.860 1.871 1.750 1.770 118,288 -0.08(-4.40%)
Nov 20, 2017 1.940 2.040 1.810 1.851 852,603 -0.05(-2.55%)
Nov 17, 2017 1.830 1.900 1.820 1.900 141,712 +0.05(+2.97%)
Nov 16, 2017 1.850 1.850 1.820 1.845 71,874 +0.01(+0.28%)
Nov 15, 2017 1.780 1.935 1.780 1.840 286,983 +0.09(+5.14%)
Nov 14, 2017 1.770 1.850 1.740 1.750 269,778 -0.03(-1.69%)
Nov 13, 2017 1.800 1.800 1.720 1.780 109,816 -0.04(-2.20%)
Nov 10, 2017 1.700 1.880 1.700 1.820 338,483 +0.14(+8.33%)
Nov 09, 2017 1.680 1.740 1.650 1.680 65,416 +0.01(+0.60%)
Nov 08, 2017 1.690 1.710 1.660 1.670 64,285 -0.02(-1.18%)
Nov 07, 2017 1.680 1.710 1.670 1.690 42,429 +0.02(+1.20%)
Nov 06, 2017 1.670 1.710 1.640 1.670 60,854 -0.04(-2.34%)
Nov 03, 2017 1.620 1.730 1.610 1.710 39,681 +0.07(+4.27%)
Nov 02, 2017 1.750 1.750 1.621 1.640 80,847 -0.03(-1.80%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.